HINDCOPPER
Hindustan Copper Ltd
Historical option data for HINDCOPPER
20 Dec 2024 04:12 PM IST
| HINDCOPPER 26DEC2024 275 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.40
Vega: 0.13
Theta: -0.37
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 271.50 | 3 | -4.00 | 30.72 | 4 | -3 | 75 | |||
| 19 Dec | 279.65 | 7 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 18 Dec | 280.95 | 7 | -11.70 | 27.72 | 1 | 0 | 79 | |||
| 17 Dec | 284.50 | 18.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 290.65 | 18.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 291.95 | 18.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 291.15 | 18.7 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 11 Dec | 290.05 | 18.7 | -1.60 | 40.37 | 3 | -1 | 79 | |||
|
|
||||||||||
| 10 Dec | 291.85 | 20.3 | -2.55 | 35.60 | 8 | 0 | 81 | |||
| 9 Dec | 292.50 | 22.85 | 4.85 | 53.85 | 12 | 1 | 82 | |||
| 6 Dec | 287.80 | 18 | 2.20 | 34.11 | 24 | -2 | 80 | |||
| 5 Dec | 284.80 | 15.8 | 0.05 | 35.86 | 26 | 1 | 82 | |||
| 4 Dec | 283.45 | 15.75 | -0.10 | 37.48 | 9 | 1 | 81 | |||
| 3 Dec | 284.70 | 15.85 | 3.75 | 32.54 | 96 | -4 | 80 | |||
| 2 Dec | 276.75 | 12.1 | 1.00 | 35.43 | 92 | 14 | 86 | |||
| 29 Nov | 276.00 | 11.1 | -1.20 | 33.08 | 200 | 34 | 73 | |||
| 28 Nov | 274.85 | 12.3 | -1.05 | 37.26 | 61 | 13 | 40 | |||
| 27 Nov | 277.35 | 13.35 | -1.85 | 35.09 | 31 | 21 | 27 | |||
| 26 Nov | 279.40 | 15.2 | -23.95 | 37.85 | 6 | 4 | 4 | |||
| 25 Nov | 278.80 | 39.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 263.40 | 39.15 | 0.00 | 3.14 | 0 | 0 | 0 | |||
| 21 Nov | 261.50 | 39.15 | 0.00 | 4.01 | 0 | 0 | 0 | |||
| 20 Nov | 263.20 | 39.15 | 0.00 | 2.68 | 0 | 0 | 0 | |||
| 19 Nov | 263.20 | 39.15 | 0.00 | 2.68 | 0 | 0 | 0 | |||
| 18 Nov | 264.40 | 39.15 | 0.00 | 2.57 | 0 | 0 | 0 | |||
| 11 Nov | 273.40 | 39.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 280.95 | 39.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 291.20 | 39.15 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 298.40 | 39.15 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 298.55 | 39.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 291.40 | 39.15 | 39.15 | - | 0 | 0 | 0 | |||
| 1 Nov | 294.35 | 0 | - | 0 | 0 | 0 | ||||
For Hindustan Copper Ltd - strike price 275 expiring on 26DEC2024
Delta for 275 CE is 0.40
Historical price for 275 CE is as follows
On 20 Dec HINDCOPPER was trading at 271.50. The strike last trading price was 3, which was -4.00 lower than the previous day. The implied volatity was 30.72, the open interest changed by -3 which decreased total open position to 75
On 19 Dec HINDCOPPER was trading at 279.65. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 18 Dec HINDCOPPER was trading at 280.95. The strike last trading price was 7, which was -11.70 lower than the previous day. The implied volatity was 27.72, the open interest changed by 0 which decreased total open position to 79
On 17 Dec HINDCOPPER was trading at 284.50. The strike last trading price was 18.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec HINDCOPPER was trading at 290.65. The strike last trading price was 18.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec HINDCOPPER was trading at 291.95. The strike last trading price was 18.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec HINDCOPPER was trading at 291.15. The strike last trading price was 18.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 11 Dec HINDCOPPER was trading at 290.05. The strike last trading price was 18.7, which was -1.60 lower than the previous day. The implied volatity was 40.37, the open interest changed by -1 which decreased total open position to 79
On 10 Dec HINDCOPPER was trading at 291.85. The strike last trading price was 20.3, which was -2.55 lower than the previous day. The implied volatity was 35.60, the open interest changed by 0 which decreased total open position to 81
On 9 Dec HINDCOPPER was trading at 292.50. The strike last trading price was 22.85, which was 4.85 higher than the previous day. The implied volatity was 53.85, the open interest changed by 1 which increased total open position to 82
On 6 Dec HINDCOPPER was trading at 287.80. The strike last trading price was 18, which was 2.20 higher than the previous day. The implied volatity was 34.11, the open interest changed by -2 which decreased total open position to 80
On 5 Dec HINDCOPPER was trading at 284.80. The strike last trading price was 15.8, which was 0.05 higher than the previous day. The implied volatity was 35.86, the open interest changed by 1 which increased total open position to 82
On 4 Dec HINDCOPPER was trading at 283.45. The strike last trading price was 15.75, which was -0.10 lower than the previous day. The implied volatity was 37.48, the open interest changed by 1 which increased total open position to 81
On 3 Dec HINDCOPPER was trading at 284.70. The strike last trading price was 15.85, which was 3.75 higher than the previous day. The implied volatity was 32.54, the open interest changed by -4 which decreased total open position to 80
On 2 Dec HINDCOPPER was trading at 276.75. The strike last trading price was 12.1, which was 1.00 higher than the previous day. The implied volatity was 35.43, the open interest changed by 14 which increased total open position to 86
On 29 Nov HINDCOPPER was trading at 276.00. The strike last trading price was 11.1, which was -1.20 lower than the previous day. The implied volatity was 33.08, the open interest changed by 34 which increased total open position to 73
On 28 Nov HINDCOPPER was trading at 274.85. The strike last trading price was 12.3, which was -1.05 lower than the previous day. The implied volatity was 37.26, the open interest changed by 13 which increased total open position to 40
On 27 Nov HINDCOPPER was trading at 277.35. The strike last trading price was 13.35, which was -1.85 lower than the previous day. The implied volatity was 35.09, the open interest changed by 21 which increased total open position to 27
On 26 Nov HINDCOPPER was trading at 279.40. The strike last trading price was 15.2, which was -23.95 lower than the previous day. The implied volatity was 37.85, the open interest changed by 4 which increased total open position to 4
On 25 Nov HINDCOPPER was trading at 278.80. The strike last trading price was 39.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov HINDCOPPER was trading at 263.40. The strike last trading price was 39.15, which was 0.00 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 21 Nov HINDCOPPER was trading at 261.50. The strike last trading price was 39.15, which was 0.00 lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0
On 20 Nov HINDCOPPER was trading at 263.20. The strike last trading price was 39.15, which was 0.00 lower than the previous day. The implied volatity was 2.68, the open interest changed by 0 which decreased total open position to 0
On 19 Nov HINDCOPPER was trading at 263.20. The strike last trading price was 39.15, which was 0.00 lower than the previous day. The implied volatity was 2.68, the open interest changed by 0 which decreased total open position to 0
On 18 Nov HINDCOPPER was trading at 264.40. The strike last trading price was 39.15, which was 0.00 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
On 11 Nov HINDCOPPER was trading at 273.40. The strike last trading price was 39.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov HINDCOPPER was trading at 280.95. The strike last trading price was 39.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov HINDCOPPER was trading at 291.20. The strike last trading price was 39.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov HINDCOPPER was trading at 298.40. The strike last trading price was 39.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov HINDCOPPER was trading at 298.55. The strike last trading price was 39.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov HINDCOPPER was trading at 291.40. The strike last trading price was 39.15, which was 39.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov HINDCOPPER was trading at 294.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HINDCOPPER 26DEC2024 275 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 271.50 | 3.55 | 0.00 | - | 5 | -4 | 165 |
| 19 Dec | 279.65 | 3.55 | 1.85 | 32.51 | 4 | -1 | 172 |
| 18 Dec | 280.95 | 1.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 284.50 | 1.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 290.65 | 1.7 | 0.00 | 0.00 | 0 | -11 | 0 |
| 13 Dec | 291.95 | 1.7 | -0.25 | 32.34 | 11 | -10 | 174 |
| 12 Dec | 291.15 | 1.95 | -0.60 | 32.83 | 37 | -36 | 185 |
| 11 Dec | 290.05 | 2.55 | -0.05 | 34.87 | 796 | 74 | 253 |
| 10 Dec | 291.85 | 2.6 | -0.35 | 37.42 | 298 | 33 | 179 |
| 9 Dec | 292.50 | 2.95 | -0.80 | 36.38 | 315 | 11 | 150 |
| 6 Dec | 287.80 | 3.75 | -0.80 | 34.70 | 108 | 4 | 138 |
| 5 Dec | 284.80 | 4.55 | -0.55 | 33.27 | 245 | -28 | 134 |
| 4 Dec | 283.45 | 5.1 | 0.00 | 33.51 | 202 | 27 | 166 |
| 3 Dec | 284.70 | 5.1 | -3.00 | 34.86 | 141 | 46 | 139 |
| 2 Dec | 276.75 | 8.1 | -1.10 | 35.44 | 101 | 6 | 92 |
| 29 Nov | 276.00 | 9.2 | -0.40 | 34.87 | 136 | -10 | 86 |
| 28 Nov | 274.85 | 9.6 | 0.35 | 34.94 | 137 | 61 | 95 |
| 27 Nov | 277.35 | 9.25 | 1.15 | 36.98 | 75 | 20 | 35 |
| 26 Nov | 279.40 | 8.1 | -8.80 | 34.44 | 16 | 15 | 15 |
| 25 Nov | 278.80 | 16.9 | 0.00 | 1.57 | 0 | 0 | 0 |
| 22 Nov | 263.40 | 16.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 261.50 | 16.9 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 263.20 | 16.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 263.20 | 16.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 264.40 | 16.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 273.40 | 16.9 | 0.00 | 0.49 | 0 | 0 | 0 |
| 8 Nov | 280.95 | 16.9 | 0.00 | 2.74 | 0 | 0 | 0 |
| 7 Nov | 291.20 | 16.9 | 0.00 | 5.63 | 0 | 0 | 0 |
| 6 Nov | 298.40 | 16.9 | 0.00 | 7.32 | 0 | 0 | 0 |
| 5 Nov | 298.55 | 16.9 | 0.00 | 7.37 | 0 | 0 | 0 |
| 4 Nov | 291.40 | 16.9 | 0.00 | 5.30 | 0 | 0 | 0 |
| 1 Nov | 294.35 | 16.9 | 6.41 | 0 | 0 | 0 | |
For Hindustan Copper Ltd - strike price 275 expiring on 26DEC2024
Delta for 275 PE is -
Historical price for 275 PE is as follows
On 20 Dec HINDCOPPER was trading at 271.50. The strike last trading price was 3.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 165
On 19 Dec HINDCOPPER was trading at 279.65. The strike last trading price was 3.55, which was 1.85 higher than the previous day. The implied volatity was 32.51, the open interest changed by -1 which decreased total open position to 172
On 18 Dec HINDCOPPER was trading at 280.95. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec HINDCOPPER was trading at 284.50. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec HINDCOPPER was trading at 290.65. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -11 which decreased total open position to 0
On 13 Dec HINDCOPPER was trading at 291.95. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was 32.34, the open interest changed by -10 which decreased total open position to 174
On 12 Dec HINDCOPPER was trading at 291.15. The strike last trading price was 1.95, which was -0.60 lower than the previous day. The implied volatity was 32.83, the open interest changed by -36 which decreased total open position to 185
On 11 Dec HINDCOPPER was trading at 290.05. The strike last trading price was 2.55, which was -0.05 lower than the previous day. The implied volatity was 34.87, the open interest changed by 74 which increased total open position to 253
On 10 Dec HINDCOPPER was trading at 291.85. The strike last trading price was 2.6, which was -0.35 lower than the previous day. The implied volatity was 37.42, the open interest changed by 33 which increased total open position to 179
On 9 Dec HINDCOPPER was trading at 292.50. The strike last trading price was 2.95, which was -0.80 lower than the previous day. The implied volatity was 36.38, the open interest changed by 11 which increased total open position to 150
On 6 Dec HINDCOPPER was trading at 287.80. The strike last trading price was 3.75, which was -0.80 lower than the previous day. The implied volatity was 34.70, the open interest changed by 4 which increased total open position to 138
On 5 Dec HINDCOPPER was trading at 284.80. The strike last trading price was 4.55, which was -0.55 lower than the previous day. The implied volatity was 33.27, the open interest changed by -28 which decreased total open position to 134
On 4 Dec HINDCOPPER was trading at 283.45. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was 33.51, the open interest changed by 27 which increased total open position to 166
On 3 Dec HINDCOPPER was trading at 284.70. The strike last trading price was 5.1, which was -3.00 lower than the previous day. The implied volatity was 34.86, the open interest changed by 46 which increased total open position to 139
On 2 Dec HINDCOPPER was trading at 276.75. The strike last trading price was 8.1, which was -1.10 lower than the previous day. The implied volatity was 35.44, the open interest changed by 6 which increased total open position to 92
On 29 Nov HINDCOPPER was trading at 276.00. The strike last trading price was 9.2, which was -0.40 lower than the previous day. The implied volatity was 34.87, the open interest changed by -10 which decreased total open position to 86
On 28 Nov HINDCOPPER was trading at 274.85. The strike last trading price was 9.6, which was 0.35 higher than the previous day. The implied volatity was 34.94, the open interest changed by 61 which increased total open position to 95
On 27 Nov HINDCOPPER was trading at 277.35. The strike last trading price was 9.25, which was 1.15 higher than the previous day. The implied volatity was 36.98, the open interest changed by 20 which increased total open position to 35
On 26 Nov HINDCOPPER was trading at 279.40. The strike last trading price was 8.1, which was -8.80 lower than the previous day. The implied volatity was 34.44, the open interest changed by 15 which increased total open position to 15
On 25 Nov HINDCOPPER was trading at 278.80. The strike last trading price was 16.9, which was 0.00 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
On 22 Nov HINDCOPPER was trading at 263.40. The strike last trading price was 16.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov HINDCOPPER was trading at 261.50. The strike last trading price was 16.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov HINDCOPPER was trading at 263.20. The strike last trading price was 16.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov HINDCOPPER was trading at 263.20. The strike last trading price was 16.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov HINDCOPPER was trading at 264.40. The strike last trading price was 16.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov HINDCOPPER was trading at 273.40. The strike last trading price was 16.9, which was 0.00 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 8 Nov HINDCOPPER was trading at 280.95. The strike last trading price was 16.9, which was 0.00 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0
On 7 Nov HINDCOPPER was trading at 291.20. The strike last trading price was 16.9, which was 0.00 lower than the previous day. The implied volatity was 5.63, the open interest changed by 0 which decreased total open position to 0
On 6 Nov HINDCOPPER was trading at 298.40. The strike last trading price was 16.9, which was 0.00 lower than the previous day. The implied volatity was 7.32, the open interest changed by 0 which decreased total open position to 0
On 5 Nov HINDCOPPER was trading at 298.55. The strike last trading price was 16.9, which was 0.00 lower than the previous day. The implied volatity was 7.37, the open interest changed by 0 which decreased total open position to 0
On 4 Nov HINDCOPPER was trading at 291.40. The strike last trading price was 16.9, which was 0.00 lower than the previous day. The implied volatity was 5.30, the open interest changed by 0 which decreased total open position to 0
On 1 Nov HINDCOPPER was trading at 294.35. The strike last trading price was 16.9, which was lower than the previous day. The implied volatity was 6.41, the open interest changed by 0 which decreased total open position to 0
